Dark

GLD20270617P340
GLD Jun 17 2027 340.00 Put (GLD270617P00340000)
option OPRA

EOD

Sep 15, 2026

9.25+16.206%(+1.29)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	9.0000	9.2500	9.0000	9.2500	+16.206%	20	9,418	0.000%
2026-09-11	8.2000	8.2000	7.9600	7.9600	-1.241%	5	9,398	+16.206%
2026-09-10	8.1800	8.1800	8.0600	8.0600	+1.129%	11	9,394	+14.764%
2026-09-09	7.9700	7.9700	7.9700	7.9700	+4.868%	1	9,384	+16.060%
2026-09-04	7.6000	7.6000	7.6000	7.6000	+8.571%	10	9,375	+21.711%
2026-09-03	7.0900	7.1000	6.9800	7.0000	-10.828%	11	9,375	+32.143%
2026-09-02	7.8500	7.8500	7.8500	7.8500	-9.249%	3	9,375	+17.834%
2026-09-01	8.6000	8.6500	8.6000	8.6500	+16.892%	14	9,375	+6.936%
2026-08-31	7.4000	7.4000	7.4000	7.4000	+5.413%	4	9,375	+25.000%
2026-08-20	6.9000	7.0200	6.9000	7.0200	-9.769%	2	9,379	+31.766%
2026-08-18	7.7600	7.8200	7.7400	7.7800	-4.540%	599	9,381	+18.895%
2026-08-11	8.1500	8.1500	8.1500	8.1500	-16.581%	1	9,121	+13.497%
2026-08-06	9.7700	9.7700	9.7700	9.7700	+1.244%	1	9,120	-5.322%
2026-08-05	9.8000	9.8000	9.6000	9.6500	-21.031%	352	9,120	-4.145%
2026-08-04	12.2100	12.2200	12.1000	12.2200	-16.473%	2,504	9,217	-24.304%
2026-07-29	14.6300	14.6300	14.6300	14.6300	+3.759%	1	6,714	-36.774%
2026-07-28	14.1000	14.1000	14.1000	14.1000	+4.833%	2,000	6,713	-34.397%
2026-07-24	13.4500	13.4500	13.4500	13.4500	-5.944%	2,000	6,190	-31.227%
2026-07-23	14.5700	14.5700	14.3000	14.3000	-14.114%	20	4,190	-35.315%
2026-07-17	17.1700	17.1700	16.6500	16.6500	-1.770%	11	4,201	-44.444%
2026-07-16	16.9500	16.9500	16.9500	16.9500	+14.993%	4	4,211	-45.428%
2026-07-08	14.8100	14.8100	14.6400	14.7400	+17.357%	4	4,207	-37.246%
2026-07-06	12.5600	12.5600	12.5600	12.5600	-17.639%	1	4,205	-26.354%
2026-07-01	14.5000	15.2500	14.4000	15.2500	-3.175%	27	4,204	-39.344%
2026-06-30	15.7500	15.7500	15.7500	15.7500	-2.597%	10	4,209	-41.270%
2026-06-29	15.5700	16.2600	15.5700	16.1700	-4.602%	4	4,199	-42.795%
2026-06-24	17.5300	17.5300	16.9500	16.9500	+34.417%	11	4,198	-45.428%
2026-06-22	12.4300	12.6100	12.4300	12.6100	+5.966%	21	4,191	-26.646%
2026-06-18	11.9000	11.9000	11.6500	11.9000	+20.445%	7	4,185	-22.269%
2026-06-17	10.0000	10.2600	9.8000	9.8800	-2.178%	17	4,185	-6.377%
2026-06-15	10.1200	10.3300	9.9500	10.1000	-22.605%	34	4,185	-8.416%
2026-06-12	13.5000	13.6000	13.0000	13.0500	-23.009%	9	4,190	-29.119%
2026-06-11	16.7800	16.9500	16.7800	16.9500	+8.933%	2	4,191	-45.428%
2026-06-10	15.1500	15.5600	14.9300	15.5600	+18.688%	362	4,190	-40.553%
2026-06-09	13.1100	13.1100	13.1100	13.1100	+14.698%	1	4,138	-29.443%
2026-06-08	11.5800	11.5800	11.4300	11.4300	+0.263%	4	4,137	-19.073%
2026-06-05	10.3800	11.4000	10.3800	11.4000	+28.814%	6	4,136	-18.860%
2026-06-04	8.8500	8.8500	8.8500	8.8500	-6.051%	1	4,132	+4.520%
2026-06-02	9.4200	9.4200	9.4200	9.4200	-1.050%	1	4,133	-1.805%
2026-05-18	9.5400	9.5400	9.4800	9.5200	+0.211%	4	4,132	-2.836%
2026-05-14	9.5000	9.5000	9.5000	9.5000	+11.502%	1	4,131	-2.632%
2026-05-13	8.5200	8.5200	8.5200	8.5200	-1.503%	1	4,131	+8.568%
2026-05-05	8.6500	8.6500	8.6500	8.6500	-16.827%	2	4,131	+6.936%
2026-05-04	10.4000	10.4000	10.4000	10.4000	+12.069%	1	4,130	-11.058%
2026-05-01	8.5100	9.2800	8.5100	9.2800	-5.787%	2	4,129	-0.323%
2026-04-22	9.8500	9.8500	9.8500	9.8500	-2.282%	2	4,129	-6.091%
2026-04-21	10.0800	10.0800	10.0800	10.0800	+5.329%	2	4,127	-8.234%
2026-04-15	9.7000	9.7000	9.5100	9.5700	-11.389%	5	4,127	-3.344%
2026-04-10	10.5100	10.8000	10.5100	10.8000	-22.190%	2	4,129	-14.352%
2026-03-25	13.8800	13.8800	13.8800	13.8800	-19.722%	1	4,129	-33.357%
2026-03-23	15.6300	17.7300	15.6300	17.2900	+160.392%	8	4,128	-46.501%
2026-03-11	6.6400	6.6400	6.6400	6.6400	-29.362%	90	4,127	+39.307%
2026-03-06	9.4000	9.4000	9.4000	9.4000	+23.684%	2	4,172	-1.596%
2026-03-03	7.7800	7.7800	7.6000	7.6000	+28.162%	2	4,173	+21.711%
2026-03-02	5.9300	5.9300	5.9300	5.9300	-21.144%	1	4,173	+55.987%
2026-02-18	7.3500	7.6600	7.3500	7.5200	+20.900%	406	4,173	+23.005%
2026-02-12	6.1300	6.2200	6.1300	6.2200	-10.504%	2	4,173	+48.714%
2026-02-10	8.5000	8.5000	6.9500	6.9500	-5.442%	2	4,173	+33.094%
2026-02-09	7.1000	7.4500	7.1000	7.3500	-21.053%	18	4,172	+25.850%
2026-02-04	9.5200	9.5800	9.2500	9.3100	-32.536%	6	4,163	-0.644%
2026-02-02	13.8000	13.8000	13.8000	13.8000	+25.455%	1	4,162	-32.971%
2026-01-30	8.6000	11.0000	8.6000	11.0000	+69.231%	5	4,162	-15.909%
2026-01-29	4.7500	6.5000	4.7500	6.5000	+61.290%	3	4,162	+42.308%
2026-01-28	5.0000	5.0000	4.0300	4.0300	-26.055%	4	4,163	+129.529%
2026-01-22	5.0300	5.4500	4.9700	5.4500	-40.502%	36	4,159	+69.725%
2026-01-08	9.1600	9.1600	9.1600	9.1600	-5.761%	1	4,190	+0.983%
2026-01-07	9.7200	9.7200	9.7200	9.7200	-4.706%	1	4,190	-4.835%
2025-12-19	10.2000	10.2000	10.2000	10.2000	-2.857%	1	4,189	-9.314%
2025-12-11	10.5000	10.5000	10.5000	10.5000	-13.223%	1	4,189	-11.905%
2025-12-04	12.1000	12.1000	12.1000	12.1000	-24.469%	5	4,189	-23.554%
2025-11-21	17.2000	17.2000	16.0200	16.0200	+6.800%	2	4,189	-42.260%
2025-11-10	15.0000	15.0000	15.0000	15.0000	-15.254%	2	4,190	-38.333%
2025-10-31	17.2500	17.7000	17.2500	17.7000	-3.014%	4,000	4,190	-47.740%
2025-10-29	16.0000	18.2500	16.0000	18.2500	+2.817%	2	421	-49.315%
2025-10-28	17.7500	17.7500	17.7500	17.7500	+5.655%	1	421	-47.887%
2025-10-27	15.7100	16.8000	15.7100	16.8000	+15.068%	11	420	-44.940%
2025-10-24	15.4500	15.4500	14.6000	14.6000	+5.797%	2	420	-36.644%
2025-10-23	13.8000	13.8000	13.8000	13.8000	-9.508%	1	421	-32.971%
2025-10-21	15.2500	15.2500	15.2500	15.2500	+8.929%	1	421	-39.344%
2025-10-17	14.0000	14.0000	14.0000	14.0000	+11.643%	3	420	-33.929%
2025-10-16	12.5400	12.5400	12.5400	12.5400	+2.787%	1	420	-26.236%
2025-10-15	12.4000	12.4100	12.2000	12.2000	-11.273%	260	420	-24.180%
2025-10-13	14.0500	14.0500	13.6400	13.7500	-16.667%	10	450	-32.727%
2025-10-10	15.8600	17.1500	14.9500	16.5000	+6.452%	160	440	-43.939%
2025-10-09	16.2500	16.2500	15.4500	15.5000	+6.310%	92	290	-40.323%
2025-10-07	15.0100	16.6500	14.5800	14.5800	-15.965%	102	380	-36.557%
2025-10-03	17.3500	17.3500	17.3500	17.3500	-3.878%	10	312	-46.686%
2025-10-02	18.0500	18.0500	18.0500	18.0500	-4.346%	10	302	-48.753%
2025-09-30	18.8700	18.8700	18.8700	18.8700	-12.961%	1	292	-50.980%
2025-09-22	21.5000	21.6800	21.5000	21.6800	-13.315%	11	292	-57.334%
2025-09-18	25.0100	25.0100	25.0100	25.0100	+10.517%	2	282	-63.015%
2025-09-16	23.3000	23.3000	22.6300	22.6300	-4.676%	31	294	-59.125%
2025-09-15	24.2000	24.5500	23.1500	23.7400	-5.040%	162	315	-61.036%
2025-09-11	25.3600	25.3600	25.0000	25.0000	-7.201%	54	185	-63.000%
2025-09-10	26.9400	26.9400	26.9400	26.9400	+8.410%	2	155	-65.664%
2025-09-09	24.8500	24.8500	24.8500	24.8500	-3.307%	3	153	-62.777%
2025-09-08	25.7000	25.7000	25.7000	25.7000	-13.671%	1	153	-64.008%
2025-09-04	29.7700	29.7700	29.7700	29.7700	-18.661%	1	153	-68.928%
2025-08-26	36.6000	36.6000	36.6000	36.6000	-6.154%	1	151	-74.727%
2025-08-15	39.0000	39.0000	39.0000	39.0000	+5.691%	120	151	-76.282%
2025-08-08	36.6200	36.9000	36.6200	36.9000	+1.096%	31	31	-74.932%
2025-08-04	36.5000	36.5000	36.5000	36.5000	-5.072%	20	5	-74.658%
2025-08-01	38.4500	38.4500	38.4500	38.4500	0.000%	20	20	-75.943%

.dark-mode .Z3CCXH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z3CCXH{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617P340GLD Jun 17 2027 340.00 Put (GLD270617P00340000)option OPRA

GLD20270617P340
GLD Jun 17 2027 340.00 Put (GLD270617P00340000)
option OPRA